7277 (株)TBK の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-293953953953952,000395
1992-12-254054054054058,000405
1992-12-174004004004001,000400
1992-12-164004004004009,000400
1992-12-094004004004002,000400
1992-12-0839640039640018,000400
1992-12-023403423403422,000342
1992-12-013433433433432,000343
1992-11-303423423423421,000342
1992-11-273403473403472,000347
1992-11-263473473473472,000347
1992-11-2534935234935211,000352
1992-11-243443443443441,000344
1992-11-203503503493494,000349
1992-11-1936036035535510,000355
1992-11-183563603553608,000360
1992-11-173603603603601,000360
1992-11-163703703703701,000370
1992-11-133803803753753,000375
1992-11-123853853803805,000380
1992-11-113853853853851,000385
1992-11-104004004004005,000400
1992-11-094004004004002,000400
1992-10-304144144144142,000414
1992-10-284154154154153,000415
1992-10-264154154154156,000415
1992-10-223803803803801,000380
1992-10-213803803803801,000380
1992-10-203803803803802,000380
1992-10-193803803803804,000380
1992-10-163783783783782,000378
1992-10-133783783783785,000378
1992-10-083783783783782,000378
1992-10-073783783783783,000378
1992-10-0637837837837815,000378
1992-10-053783783783781,000378
1992-10-023463623463628,000362
1992-09-253603603603603,000360
1992-09-2436036036036028,000360
1992-09-223503503503501,000350
1992-09-213503503503503,000350
1992-09-173563603563605,000360
1992-09-163553553553551,000355
1992-09-143513513513515,000351
1992-09-113453453453451,000345
1992-09-103453453453455,000345
1992-09-093403403403407,000340
1992-09-073313313303302,000330
1992-09-043253253253254,000325
1992-09-013273403273403,000340
1992-08-2630230230230213,000302
1992-08-212352352352351,000235
1992-08-192302302302304,000230
1992-08-182302302302302,000230
1992-08-172212212212211,000221
1992-08-142112112112111,000211
1992-08-132102102102102,000210
1992-08-122302302302306,000230
1992-08-112512512402403,000240
1992-08-072602602602602,000260
1992-08-0628528526026023,000260
1992-08-052802802802802,000280
1992-07-313003003003008,000300
1992-07-2835535535535511,000355
1992-07-233023023003005,000300
1992-07-143933933933932,000393
1992-07-0740840840840824,000408
1992-07-023243243243242,000324
1992-06-263643643643641,000364
1992-06-253673673643648,000364
1992-06-243673673673676,000367
1992-06-2336737236736719,000367
1992-06-193703703673676,000367
1992-06-183683683683681,000368
1992-06-173683683683682,000368
1992-05-284084084084081,000408
1992-05-2640840840840817,000408
1992-05-254084094084098,000409
1992-05-214104104104101,000410
1992-05-204124124124123,000412
1992-05-194144144124122,000412
1992-05-184154154154151,000415
1992-05-154054054054052,000405
1992-05-144004004004001,000400
1992-05-133913913913912,000391
1992-05-123773803773807,000380
1992-05-063703703703702,000370
1992-05-013703703703701,000370
1992-04-283853853703702,000370
1992-04-2439039038538512,000385
1992-04-23388388388388123,000388
1992-04-223953953953951,000395
1992-04-203903903903906,000390
1992-03-255045045045042,000504
1992-03-245045045045044,000504
1992-03-234994994994992,000499
1992-03-1949949949949990,000499
1992-03-1850350350050091,000500
1992-03-1150550550550510,000505
1992-03-095075075075071,000507
1992-03-065175175175171,000517
1992-02-275415415415411,000541
1992-02-265465465465463,000546
1992-02-255465465465463,000546
1992-02-245155155155154,000515
1992-02-215185185185182,000518
1992-02-205155155155151,000515
1992-02-195155155155151,000515
1992-02-185155155155155,000515
1992-02-075205205205202,000520
1992-02-065145145145141,000514
1992-02-0552052552052511,000525
1992-02-0452552552552510,000525
1992-01-275415415415412,000541
1992-01-245315315315314,000531
1992-01-235305305305301,000530
1992-01-2253053053053016,000530
1992-01-2153053053053021,000530
1992-01-205305305305307,000530
1992-01-175305305305301,000530
1992-01-165305305305309,000530
1992-01-145305305305301,000530
1992-01-135505505405402,000540
1992-01-105565565505504,000550
1992-01-095565565565563,000556

分割・併合履歴 : [1990-01-09]1株→1.07株